MRNA - Options Database

MRNA

MODERNA INC

$68.28 +1.25%

$68.20 (-0.11%)🌙

as of 07/15 06:12 PM

(7/14 18:08) ◀

Wednesday, July 15, 2026 (6:12pm)

▶ (7/16 18:03)

◀ 7/15 18:12 ▶

Option Volume

Detail

ℹ

Current (07/15) 15,146

Calls: 9,554 (63%)

Puts: 5,592 (37%)

Prior (07/14) 17,436

Calls: 8,291 (48%)

Puts: 9,145 (52%)

Current vs Prior -13.13%

Calls: +15.23% (Calls)

Puts: -38.85% (Puts)

Prior 7-Day Total 325,279

Calls: 203,235 (62%)

Puts: 122,044 (38%)

Prior 7-Day Average 46,468

Calls: 29,033 (62%)

Puts: 17,434 (38%)

Current vs Prior 7-Day Avg -67.41%

Calls: -67.09%

Puts: -67.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $6.43M

Calls: $4.65M (72%)

Puts: $1.78M (28%)

Prior (07/14) $7.19M

Calls: $3.79M (53%)

Puts: $3.39M (47%)

Current vs Prior -10.51%

Calls: +22.52%

Puts: -47.44%

Prior 7-Day Total $188.32M

Calls: $128.07M (68%)

Puts: $60.25M (32%)

Prior 7-Day Average $26.90M

Calls: $18.30M (68%)

Puts: $8.61M (32%)

Current vs Prior 7-Day Avg -76.10%

Calls: -74.60%

Puts: -79.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.59

Prior (07/14) 1.10

Current vs Prior -46.94%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -26.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 328,273

Calls: 180,012 (55%)

Puts: 148,261 (45%)

Prior (07/14) 606,660

Calls: 292,496 (48%)

Puts: 314,164 (52%)

Current vs Prior -45.89%

Prior 7-Day Total 4,139,446

Calls: 2,055,359 (50%)

Puts: 2,084,087 (50%)

Prior 7-Day Average 591,349

Calls: 293,622 (50%)

Puts: 297,726 (50%)

Current vs Prior 7-Day Avg -44.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 6.50% | 10.59%6.50% | 23.58%

Prior 6.85% | 11.64%6.85% | 23.62%

Current vs Prior -5.08% | -9.03%-5.08% | -0.18%

Prior 7-Day Avg 7.62% | 12.31%10.54% | 26.07%

Current vs 7-Day Avg -14.63% | -13.96%-38.31% | -9.56%

Prior 7-Day Eod 6.85% | 11.64%6.85% | 23.62%

Current vs 7-Day Eod -5.08% | -9.03%-5.08% | -0.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.13% | 42.25%

Calls: 20.15% | 38.46%

Puts: 42.12% | 46.05%

Prior 31.13% | 42.25%

Calls: 20.15% | 38.46%

Puts: 42.12% | 46.05%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 31.13% | 42.25%

Calls: 20.15% | 38.46%

Puts: 42.12% | 46.05%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($4.65M). Bullish P/C ratio of 0.59. P/C ratio dropping 47% - sentiment shifting bullish. Declining open interest (down 46%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 10 of results (avg 8.6%, best 3.4%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 24	2.40	2.62	$2.51	8.8%	93	0.45	439
$66.00	Aug 7	7.30	8.00	$7.65	9.2%	14	0.60	2
$60.00	Aug 21	12.00	13.25	$12.63	9.9%	13	0.72	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	11.60	12.00	$11.80	3.4%	14	0.56	224
$75.00	Aug 14	10.85	11.70	$11.27	7.5%	2	0.58	19
$80.00	Aug 21	14.90	16.30	$15.60	9.0%	5	0.65	223
$70.00	Aug 21	8.40	9.20	$8.80	9.1%	78	0.47	1.2K
$74.00	Jul 24	6.65	7.30	$6.98	9.3%	1	0.73	113

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.59, cheapest $0.36)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 17	0.33	0.39	$0.36	16.7%	61	0.16	248
$72.00	Jul 17	0.45	0.53	$0.49	16.3%	582	0.20	6.6K
$70.00	Jul 17	0.93	1.04	$0.99	11.1%	389	0.35	14.6K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	0.49	0.55	$0.52	11.5%	233	0.21	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 17	12.20	14.65	$13.43	18.2%	10	1.00	1.6K
$60.00	Jul 17	7.90	9.65	$8.78	19.9%	11	0.96	3.1K
$55.00	Jul 24	12.35	14.75	$13.55	17.7%	9	0.96	--
$57.00	Jul 24	10.55	12.60	$11.58	17.7%	41	0.95	58
$56.00	Jul 17	11.25	13.25	$12.25	16.3%	2	0.94	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	10.50	12.90	$11.70	20.5%	2	0.97	174
$78.00	Jul 17	8.50	11.00	$9.75	25.6%	1	0.94	--
$75.00	Jul 17	5.65	8.30	$6.98	38.0%	7	0.91	1.4K
$74.00	Jul 17	4.70	7.15	$5.93	41.3%	2	0.89	11
$78.00	Jul 24	9.10	11.45	$10.27	22.9%	1	0.87	--

Most actively traded options today. High liquidity = easy entry/exit. 182 active (total vol 9.8K, top 946)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	0.15	0.25	$0.20	50.0%	946	0.09	17.2K
$72.00	Jul 17	0.45	0.53	$0.49	16.3%	582	0.20	6.6K
$69.00	Jul 24	2.80	3.15	$2.97	11.8%	492	0.50	126
$73.00	Jul 24	1.23	1.71	$1.47	32.7%	437	0.31	56
$78.00	Jul 17	0.00	0.27	$0.14	192.9%	409	0.06	554

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 21	2.12	2.44	$2.28	14.0%	765	0.18	10.3K
$58.00	Jul 24	0.15	0.35	$0.25	80.0%	282	0.07	31
$65.00	Jul 17	0.49	0.55	$0.52	11.5%	233	0.21	2.4K
$62.00	Aug 7	3.20	4.40	$3.80	31.6%	172	0.30	--
$67.00	Jul 31	4.35	4.95	$4.65	12.9%	167	0.43	5

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 24.7%, max 87.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Jul 17	Jul 24	164.7%	88.0%	87.2%	7	179
$55.00	Jul 17	Aug 21	143.0%	90.2%	58.6%	14	2.8K
$80.00	Jul 17	Aug 28	115.4%	92.0%	25.5%	100	3.0K
$81.00	Jul 17	Aug 14	113.8%	92.2%	23.5%	3	31
$78.00	Jul 17	Aug 28	115.2%	95.2%	21.1%	411	563

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.00	Jul 17	Jul 24	120.5%	73.9%	63.0%	292	56
$78.00	Jul 17	Jul 24	115.2%	71.6%	61.0%	2	--
$55.00	Jul 17	Aug 28	143.0%	90.4%	58.2%	6	7.4K
$80.00	Jul 17	Aug 21	115.4%	93.9%	22.9%	7	397
$74.00	Jul 17	Jul 24	91.5%	75.5%	21.2%	3	124

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 7.33, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$73.00	$74.00	Jul 17	$0.12	$0.88	$0.12	7.33	$73.12
$72.00	$73.00	Jul 17	$0.13	$0.87	$0.13	6.69	$72.13
$76.00	$77.00	Jul 31	$0.15	$0.85	$0.15	5.67	$76.15
$76.00	$77.00	Jul 24	$0.17	$0.83	$0.17	4.88	$76.17
$79.00	$80.00	Aug 14	$0.17	$0.83	$0.17	4.88	$79.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$61.00	$60.00	Jul 17	$0.12	$0.88	$0.12	7.33	$60.88
$68.00	$67.00	Aug 14	$0.13	$0.87	$0.13	6.69	$67.87
$65.00	$64.00	Jul 17	$0.15	$0.85	$0.15	5.67	$64.85
$63.00	$62.00	Jul 17	$0.19	$0.81	$0.19	4.26	$62.81
$65.00	$64.00	Aug 7	$0.23	$0.77	$0.23	3.35	$64.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 12.04, avg 1.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$62.00	$64.00	Jul 17	$1.77	$1.77	$0.23	7.70	$63.77
$80.00	$81.00	Aug 14	$0.88	$0.88	$0.12	7.33	$80.88
$67.00	$68.00	Jul 31	$0.87	$0.87	$0.13	6.69	$67.87
$56.00	$60.00	Jul 17	$3.47	$3.47	$0.53	6.55	$59.47
$56.00	$57.00	Jul 24	$0.85	$0.85	$0.15	5.67	$56.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$78.00	$75.00	Jul 17	$2.77	$2.77	$0.23	12.04	$75.23
$69.00	$68.00	Jul 17	$0.83	$0.83	$0.17	4.88	$68.17
$78.00	$74.00	Jul 24	$3.29	$3.29	$0.71	4.63	$74.71
$72.00	$71.00	Jul 17	$0.82	$0.82	$0.18	4.56	$71.18
$66.00	$65.00	Aug 7	$0.82	$0.82	$0.18	4.56	$65.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $1.22, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Jul 17	Jul 24	$0.12	143.0%	83.4%
$56.00	Jul 17	Jul 24	$0.18	164.7%	88.0%
$78.00	Jul 17	Jul 24	$0.35	115.2%	71.6%
$60.00	Jul 17	Jul 24	$0.42	104.8%	82.1%
$79.00	Jul 17	Jul 24	$0.43	114.3%	77.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Jul 17	Jul 24	$0.11	143.0%	83.4%
$58.00	Jul 17	Jul 24	$0.18	120.5%	73.9%
$61.00	Jul 17	Jul 24	$0.43	112.9%	74.8%
$78.00	Jul 17	Jul 24	$0.52	115.2%	71.6%
$60.00	Jul 17	Jul 24	$0.56	104.8%	82.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 5.29% of stock, avg 15.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$68.00	Jul 17	$1.88	$1.73	$3.61	$64.39	$71.61	5.29%
$67.00	Jul 17	$2.35	$1.30	$3.65	$63.35	$70.65	5.35%
$69.00	Jul 17	$1.32	$2.56	$3.88	$65.12	$72.88	5.68%
$66.00	Jul 17	$3.28	$0.79	$4.07	$61.93	$70.07	5.96%
$65.00	Jul 17	$3.60	$0.52	$4.12	$60.88	$69.12	6.03%
$70.00	Jul 17	$0.99	$3.19	$4.18	$65.82	$74.18	6.12%
$71.00	Jul 17	$0.67	$3.83	$4.50	$66.50	$75.50	6.59%
$72.00	Jul 17	$0.49	$4.65	$5.14	$66.86	$77.14	7.53%
$64.00	Jul 17	$4.78	$0.37	$5.15	$58.85	$69.15	7.54%
$74.00	Jul 17	$0.24	$5.93	$6.17	$67.83	$80.17	9.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.07% of stock, avg 11.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$73.00	$64.00	Jul 17	$0.36	$0.37	$0.73	$63.27	$73.73
$72.00	$64.00	Jul 17	$0.49	$0.37	$0.86	$63.14	$72.86
$73.00	$65.00	Jul 17	$0.36	$0.52	$0.88	$64.12	$73.88
$72.00	$65.00	Jul 17	$0.49	$0.52	$1.01	$63.99	$73.01
$71.00	$64.00	Jul 17	$0.67	$0.37	$1.04	$62.96	$72.04
$73.00	$66.00	Jul 17	$0.36	$0.79	$1.15	$64.85	$74.15
$71.00	$65.00	Jul 17	$0.67	$0.52	$1.19	$63.81	$72.19
$72.00	$66.00	Jul 17	$0.49	$0.79	$1.28	$64.72	$73.28
$70.00	$64.00	Jul 17	$0.99	$0.37	$1.36	$62.64	$71.36
$71.00	$66.00	Jul 17	$0.67	$0.79	$1.46	$64.54	$72.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 22.08, avg credit $1.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
64/67	71/73	Aug 28	$2.87	$0.13	22.08	$64.13	$73.87
60/61	62/64	Jul 17	$1.89	$0.11	17.18	$59.11	$63.89
70/73	78/80	Aug 28	$2.71	$0.29	9.34	$70.29	$80.71
67/69	70/72	Jul 31	$1.80	$0.20	9.00	$67.20	$71.80
63/64	69/70	Aug 7	$0.88	$0.12	7.33	$63.12	$69.88
67/70	78/80	Aug 28	$2.62	$0.38	6.89	$67.38	$80.62
58/59	64/65	Jul 24	$0.86	$0.14	6.14	$58.14	$64.86
65/66	70/72	Jul 31	$1.71	$0.29	5.90	$64.29	$71.71
65/70	75/80	Aug 21	$4.22	$0.78	5.41	$65.78	$79.22
66/67	69/70	Jul 17	$0.84	$0.16	5.25	$66.16	$69.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$75.00	$80.00	Aug 21	$0.23	$4.77	20.74
$71.00	$72.00	$73.00	Jul 17	$0.05	$0.95	19.00
$56.00	$57.00	$58.00	Jul 24	$0.05	$0.95	19.00
$69.00	$70.00	$71.00	Jul 24	$0.05	$0.95	19.00
$70.00	$71.00	$72.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$67.00	$70.00	$73.00	Aug 28	$0.09	$2.91	32.33
$64.00	$67.00	$70.00	Aug 28	$0.14	$2.86	20.43
$65.00	$70.00	$75.00	Aug 21	$0.25	$4.75	19.00
$70.00	$72.00	$74.00	Jul 24	$0.14	$1.86	13.29
$67.00	$68.00	$69.00	Jul 24	$0.09	$0.91	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-1.47, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$80.00	1:2	Aug 21	-$2.66	$2.34
$70.00	$75.00	1:2	Aug 14	-$3.37	$1.63
$70.00	$75.00	1:2	Aug 21	-$3.90	$1.10
$79.00	$80.00	1:2	Jul 17	-$0.05	$0.95
$75.00	$76.00	1:2	Jul 17	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$69.00	1:2	Jul 31	-$1.47	$4.53
$60.00	$55.00	1:2	Aug 21	-$0.63	$4.37
$65.00	$60.00	1:2	Aug 21	-$1.81	$3.19
$64.00	$60.00	1:2	Jul 31	-$0.84	$3.16
$58.00	$55.00	1:2	Jul 17	-$0.03	$2.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 10.76%, avg 3.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Aug 28	$7.35	0.53	2.5%	10.76%	13.28%	3	53
$70.00	Aug 21	$6.85	0.52	2.5%	10.03%	12.55%	166	2.7K
$71.00	Aug 28	$6.75	0.51	4.0%	9.89%	13.87%	4	1
$70.00	Aug 14	$6.10	0.51	2.5%	8.93%	11.45%	1	--
$69.00	Aug 14	$6.05	0.54	1.1%	8.86%	9.92%	3	2
$69.00	Aug 7	$5.95	0.53	1.1%	8.71%	9.77%	3	688
$73.00	Aug 28	$5.55	0.47	6.9%	8.13%	15.04%	2	--
$70.00	Aug 7	$5.50	0.51	2.5%	8.06%	10.57%	46	832
$75.00	Aug 21	$5.05	0.43	9.8%	7.40%	17.24%	60	1.8K
$69.00	Jul 31	$4.55	0.52	1.1%	6.66%	7.72%	10	102

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 9,554

Total Puts 5,592

Put/Call Ratio 0.59

Net Difference 3,962

Prior's Put/Call Breakdown

Total Calls 8,291

Total Puts 9,145

Put/Call Ratio 1.10

Net Difference -854

Prior 7-Day Put/Call Summary

Total Calls 203,235

Total Puts 122,044

Average Put/Call Ratio 0.80

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card